EAFE Value Ishares MSCI ETF (NY: EFV )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.14 34.41 34.01 34.14 3,004,844 -0.09(-0.27%)
Sep 29, 2020 34.34 34.41 34.12 34.23 2,046,585 -0.21(-0.61%)
Sep 28, 2020 34.28 34.45 34.25 34.45 1,203,087 +0.69(+2.04%)
Sep 25, 2020 33.41 33.76 33.29 33.76 1,503,543 +0.05(+0.16%)
Sep 24, 2020 33.66 33.95 33.50 33.70 1,933,937 -0.02(-0.05%)
Sep 23, 2020 34.22 34.29 33.66 33.72 953,421 -0.33(-0.97%)
Sep 22, 2020 34.12 34.19 33.73 34.05 1,968,801 -0.05(-0.15%)
Sep 21, 2020 34.25 34.28 33.75 34.10 1,848,550 -1.13(-3.22%)
Sep 18, 2020 35.37 35.46 35.11 35.23 902,693 -0.43(-1.21%)
Sep 17, 2020 35.33 35.66 35.33 35.66 936,191 -0.01(-0.02%)
Sep 16, 2020 35.66 35.92 35.60 35.67 1,118,340 -0.06(-0.17%)
Sep 15, 2020 35.83 35.88 35.63 35.73 849,976 +0.15(+0.43%)
Sep 14, 2020 35.66 35.72 35.55 35.58 777,091 +0.19(+0.53%)
Sep 11, 2020 35.41 35.56 35.25 35.39 1,394,104 +0.30(+0.84%)
Sep 10, 2020 35.72 35.81 35.10 35.10 1,254,535 -0.43(-1.21%)
Sep 09, 2020 35.44 35.67 35.42 35.53 1,574,434 +0.56(+1.60%)
Sep 08, 2020 34.95 35.24 34.88 34.97 1,073,810 -0.47(-1.34%)
Sep 04, 2020 35.41 35.55 34.78 35.44 1,947,799 +0.28(+0.79%)
Sep 03, 2020 35.77 35.88 35.00 35.17 1,997,611 -0.69(-1.91%)
Sep 02, 2020 35.64 35.85 35.48 35.85 3,484,024 +0.37(+1.05%)
Sep 01, 2020 35.42 35.59 35.30 35.48 824,877 -0.06(-0.17%)
Aug 31, 2020 35.74 35.83 35.53 35.54 1,254,194 -0.37(-1.03%)
Aug 28, 2020 35.81 35.91 35.65 35.91 619,641 +0.39(+1.11%)
Aug 27, 2020 35.83 35.86 35.35 35.51 886,797 -0.41(-1.13%)
Aug 26, 2020 35.77 35.94 35.72 35.92 1,495,847 +0.13(+0.35%)
Aug 25, 2020 35.96 35.99 35.59 35.79 889,957 +0.05(+0.14%)
Aug 24, 2020 35.67 35.74 35.55 35.74 625,819 +0.52(+1.47%)
Aug 21, 2020 34.98 35.22 34.98 35.22 1,315,393 -0.23(-0.64%)
Aug 20, 2020 35.19 35.49 35.18 35.45 661,511 -0.13(-0.36%)
Aug 19, 2020 35.84 35.94 35.55 35.58 554,345 -0.13(-0.37%)
Aug 18, 2020 35.84 35.98 35.63 35.71 2,281,592 -0.08(-0.22%)
Aug 17, 2020 35.77 35.79 35.70 35.79 1,762,420 +0.18(+0.50%)
Aug 14, 2020 35.50 35.67 35.50 35.61 1,094,270 -0.22(-0.61%)
Aug 13, 2020 36.04 36.12 35.72 35.83 1,341,764 -0.36(-0.98%)
Aug 12, 2020 36.13 36.36 36.11 36.19 908,641 +0.82(+2.32%)
Aug 11, 2020 35.81 35.92 35.34 35.37 1,031,015 +0.35(+0.99%)
Aug 10, 2020 34.85 35.06 34.84 35.02 618,814 +0.22(+0.63%)
Aug 07, 2020 34.56 34.80 34.51 34.80 882,720 -0.16(-0.46%)
Aug 06, 2020 34.73 34.99 34.68 34.96 614,309 +0.07(+0.19%)
Aug 05, 2020 35.06 35.15 34.88 34.89 726,268 +0.13(+0.36%)
Aug 04, 2020 34.35 34.77 34.35 34.77 1,006,507 +0.44(+1.28%)
Aug 03, 2020 33.99 34.35 33.94 34.33 801,590 +0.58(+1.70%)
Jul 31, 2020 34.24 34.29 33.50 33.75 1,669,356 -0.80(-2.33%)
Jul 30, 2020 34.21 34.58 33.91 34.56 1,645,366 -0.68(-1.92%)
Jul 29, 2020 35.00 35.27 34.92 35.23 974,653 +0.33(+0.95%)
Jul 28, 2020 34.91 35.09 34.89 34.90 1,346,633 -0.27(-0.77%)
Jul 27, 2020 35.00 35.21 34.99 35.17 1,124,387 +0.39(+1.12%)
Jul 24, 2020 34.78 34.94 34.70 34.78 838,282 -0.15(-0.44%)
Jul 23, 2020 35.09 35.24 34.83 34.94 1,282,830 -0.30(-0.86%)
Jul 22, 2020 35.15 35.30 35.15 35.24 1,130,016 +0.01(+0.02%)
Jul 21, 2020 35.25 35.42 35.19 35.23 1,567,161 +0.04(+0.12%)
Jul 20, 2020 35.06 35.20 34.91 35.19 1,077,529 +0.06(+0.17%)
Jul 17, 2020 35.00 35.13 34.91 35.13 1,956,190 +0.12(+0.34%)
Jul 16, 2020 35.00 35.17 34.95 35.01 1,066,576 -0.13(-0.36%)
Jul 15, 2020 35.27 35.39 35.04 35.14 1,375,721 +0.36(+1.05%)
Jul 14, 2020 34.27 34.84 34.26 34.78 1,350,884 +0.64(+1.88%)
Jul 13, 2020 34.53 34.72 34.04 34.13 1,345,268 -0.18(-0.52%)
Jul 10, 2020 33.90 34.31 33.90 34.31 1,250,274 +0.47(+1.37%)
Jul 09, 2020 34.27 34.28 33.63 33.85 1,352,461 -0.65(-1.89%)
Jul 08, 2020 34.15 34.50 34.11 34.50 795,794 +0.27(+0.79%)
Jul 07, 2020 34.49 34.56 34.20 34.23 925,095 -0.61(-1.75%)
Jul 06, 2020 34.78 34.92 34.64 34.84 1,547,930 +0.55(+1.60%)
Jul 02, 2020 34.43 34.62 34.23 34.29 767,844 +0.43(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.